NASDAQ:ARKR
$19.41
(
0.466%
)
Friday, 3rd Feb 2023
Ark Restaurants Corp. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.62 | $19.70 | Friday, 3rd Feb 2023 ARKR stock ended at $19.41. This is 0.466% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.31% from a day low at $19.26 to a day high of $19.70. |
| 90 days | $15.50 | $20.42 | |
| 52 weeks | $15.50 | $22.45 |
Historical Ark Restaurants Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $19.40 | $19.70 | $19.26 | $19.41 | 6 219 |
| 2023-02-02 | $18.95 | $19.50 | $18.95 | $19.32 | 11 563 |
| 2023-02-01 | $18.70 | $19.26 | $18.55 | $18.96 | 10 000 |
| 2023-01-31 | $18.82 | $19.00 | $18.81 | $18.90 | 1 517 |
| 2023-01-30 | $18.36 | $18.40 | $18.30 | $18.40 | 911 |
| 2023-01-27 | $18.02 | $18.30 | $17.71 | $18.30 | 7 019 |
| 2023-01-26 | $18.00 | $18.28 | $18.00 | $18.28 | 3 259 |
| 2023-01-25 | $17.83 | $18.10 | $17.75 | $18.10 | 16 727 |
| 2023-01-24 | $17.85 | $18.11 | $17.85 | $18.11 | 1 753 |
| 2023-01-23 | $17.79 | $18.21 | $17.60 | $17.63 | 30 041 |
| 2023-01-20 | $17.83 | $17.83 | $17.40 | $17.66 | 2 900 |
| 2023-01-19 | $17.35 | $17.98 | $17.35 | $17.81 | 1 900 |
| 2023-01-18 | $17.90 | $18.10 | $17.59 | $17.90 | 3 000 |
| 2023-01-17 | $17.61 | $18.60 | $17.46 | $17.93 | 9 304 |
| 2023-01-13 | $17.80 | $18.08 | $17.80 | $18.01 | 2 500 |
| 2023-01-12 | $16.94 | $17.67 | $16.85 | $17.67 | 9 100 |
| 2023-01-11 | $16.80 | $16.84 | $16.65 | $16.84 | 2 332 |
| 2023-01-10 | $16.78 | $17.00 | $16.67 | $16.81 | 9 128 |
| 2023-01-09 | $16.86 | $16.86 | $16.73 | $16.73 | 1 300 |
| 2023-01-06 | $17.13 | $17.13 | $16.70 | $16.70 | 5 823 |
| 2023-01-05 | $16.67 | $17.44 | $16.62 | $17.06 | 3 329 |
| 2023-01-04 | $17.00 | $17.64 | $16.86 | $16.99 | 21 964 |
| 2023-01-03 | $16.39 | $17.09 | $16.39 | $17.06 | 8 376 |
| 2022-12-30 | $16.63 | $16.93 | $16.55 | $16.56 | 7 898 |
| 2022-12-29 | $16.25 | $16.99 | $16.25 | $16.56 | 13 287 |
| 2022-12-28 | $16.47 | $16.50 | $16.36 | $16.36 | 3 601 |
| 2022-12-27 | $16.41 | $16.71 | $16.25 | $16.33 | 11 713 |
| 2022-12-23 | $17.10 | $17.11 | $16.61 | $16.61 | 12 178 |
| 2022-12-22 | $17.47 | $17.47 | $16.83 | $16.97 | 2 110 |
| 2022-12-21 | $15.72 | $17.80 | $15.72 | $17.70 | 23 838 |
| 2022-12-20 | $16.66 | $16.81 | $15.50 | $16.65 | 32 999 |
| 2022-12-19 | $18.85 | $18.85 | $18.06 | $18.07 | 4 150 |
| 2022-12-16 | $18.82 | $18.86 | $18.76 | $18.85 | 1 340 |
| 2022-12-15 | $18.71 | $19.05 | $18.71 | $19.00 | 1 476 |
| 2022-12-14 | $19.53 | $19.53 | $18.80 | $18.80 | 1 292 |
| 2022-12-13 | $18.58 | $18.79 | $18.58 | $18.76 | 1 994 |
| 2022-12-12 | $18.15 | $18.67 | $18.15 | $18.50 | 6 857 |
| 2022-12-09 | $18.28 | $18.82 | $18.00 | $18.11 | 7 541 |
| 2022-12-08 | $18.59 | $18.96 | $18.48 | $18.50 | 3 013 |
| 2022-12-07 | $18.93 | $18.93 | $18.67 | $18.73 | 4 264 |
| 2022-12-06 | $19.15 | $19.15 | $19.03 | $19.03 | 454 |
| 2022-12-05 | $19.35 | $19.63 | $19.10 | $19.16 | 2 910 |
| 2022-12-02 | $19.04 | $19.14 | $19.03 | $19.14 | 2 297 |
| 2022-12-01 | $19.59 | $19.59 | $18.91 | $19.21 | 1 976 |
| 2022-11-30 | $19.32 | $19.54 | $18.91 | $18.91 | 3 144 |
| 2022-11-29 | $19.56 | $19.60 | $19.56 | $19.60 | 1 241 |
| 2022-11-28 | $19.50 | $19.50 | $19.03 | $19.43 | 2 322 |
| 2022-11-25 | $19.20 | $19.49 | $19.20 | $19.49 | 626 |
| 2022-11-23 | $19.20 | $19.26 | $18.95 | $18.95 | 3 797 |
| 2022-11-22 | $18.76 | $19.04 | $18.76 | $19.04 | 3 950 |
About Ark Restaurants Corp.
Ark Restaurants Corp., through its subsidiaries, owns and operates restaurants and bars in the United States. As of December 20, 2021, it owned and operated 17 restaurants and bars, including four restaurants located in New York City; one in Washington, D.C.; five in Las Vegas, Nevada; one in Atlantic City, New Jersey; four on the east coast of Florida; and two on the gulf coast of Alabama, as well as had 17 fast food concepts and catering operat... ARKR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
